Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GHCPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5,318.23 | 13.91 | 0.26% | 5,325.04 | 5,351.21 | 5,315.06 | 0 |
| Jun 13 2024 | 5,304.32 | -5.35 | -0.10% | 5,312.17 | 5,320.47 | 5,271.92 | 0 |
| Jun 12 2024 | 5,309.67 | -16.30 | -0.31% | 5,322.32 | 5,324.02 | 5,293.21 | 0 |
| Jun 11 2024 | 5,325.97 | 1.26 | 0.02% | 5,342.02 | 5,355.55 | 5,323.58 | 0 |
| Jun 10 2024 | 5,324.71 | -1.48 | -0.03% | 5,338.94 | 5,340.53 | 5,317.64 | 0 |
| Jun 07 2024 | 5,326.19 | 40.79 | 0.77% | 5,292.53 | 5,329.44 | 5,288.18 | 0 |
| Jun 06 2024 | 5,285.40 | 4.12 | 0.08% | 5,283.56 | 5,300.23 | 5,265.56 | 0 |
| Jun 05 2024 | 5,281.28 | 58.91 | 1.13% | 5,243.49 | 5,281.78 | 5,239.89 | 0 |
| Jun 04 2024 | 5,222.37 | 14.21 | 0.27% | 5,214.26 | 5,241.59 | 5,213.52 | 0 |
| Jun 03 2024 | 5,208.16 | 10.03 | 0.19% | 5,224.79 | 5,247.41 | 5,207.91 | 0 |
| May 31 2024 | 5,198.13 | 6.92 | 0.13% | 5,197.66 | 5,208.78 | 5,179.98 | 0 |
| May 30 2024 | 5,191.21 | -7.09 | -0.14% | 5,200.63 | 5,204.90 | 5,166.76 | 0 |
| May 29 2024 | 5,198.30 | -16.11 | -0.31% | 5,219.65 | 5,224.79 | 5,173.20 | 0 |
| May 28 2024 | 5,214.41 | -59.71 | -1.13% | 5,264.41 | 5,267.08 | 5,213.55 | 0 |
| May 27 2024 | 5,274.12 | -6.57 | -0.12% | 5,277.25 | 5,281.96 | 5,270.90 | 0 |
| May 24 2024 | 5,280.69 | -45.40 | -0.85% | 5,293.67 | 5,293.67 | 5,269.73 | 0 |
| May 23 2024 | 5,326.09 | -21.83 | -0.41% | 5,342.50 | 5,351.84 | 5,303.28 | 0 |
| May 22 2024 | 5,347.92 | 7.91 | 0.15% | 5,332.27 | 5,348.63 | 5,329.68 | 0 |
| May 21 2024 | 5,340.01 | -15.75 | -0.29% | 5,347.84 | 5,356.56 | 5,338.56 | 0 |
| May 20 2024 | 5,355.76 | 8.32 | 0.16% | 5,357.63 | 5,368.61 | 5,353.64 | 0 |
| May 17 2024 | 5,347.44 | -24.03 | -0.45% | 5,360.56 | 5,370.48 | 5,341.66 | 0 |
| May 16 2024 | 5,371.47 | 7.75 | 0.14% | 5,379.91 | 5,384.55 | 5,366.13 | 0 |
| May 15 2024 | 5,363.72 | 80.42 | 1.52% | 5,314.15 | 5,364.14 | 5,309.57 | 0 |
| May 14 2024 | 5,283.30 | -6.51 | -0.12% | 5,291.14 | 5,308.91 | 5,279.69 | 0 |
| May 13 2024 | 5,289.81 | -21.96 | -0.41% | 5,317.59 | 5,319.65 | 5,288.12 | 0 |
| May 10 2024 | 5,311.77 | 42.41 | 0.80% | 5,297.00 | 5,325.75 | 5,296.66 | 0 |
| May 09 2024 | 5,269.36 | 20.83 | 0.40% | 5,253.06 | 5,271.55 | 5,243.26 | 0 |
| May 08 2024 | 5,248.53 | -19.81 | -0.38% | 5,272.46 | 5,283.38 | 5,247.26 | 0 |
| May 07 2024 | 5,268.34 | 48.49 | 0.93% | 5,233.72 | 5,272.53 | 5,230.64 | 0 |
| May 06 2024 | 5,219.85 | -10.39 | -0.20% | 5,229.40 | 5,234.45 | 5,217.90 | 0 |
| May 03 2024 | 5,230.24 | 18.71 | 0.36% | 5,214.01 | 5,241.06 | 5,190.06 | 0 |
| May 02 2024 | 5,211.53 | -8.57 | -0.16% | 5,198.12 | 5,241.79 | 5,192.19 | 0 |
| Apr 30 2024 | 5,220.10 | -6.05 | -0.12% | 5,239.60 | 5,244.43 | 5,206.79 | 0 |
| Apr 29 2024 | 5,226.15 | 12.30 | 0.24% | 5,208.10 | 5,242.79 | 5,207.35 | 0 |
| Apr 26 2024 | 5,213.85 | 43.34 | 0.84% | 5,178.40 | 5,223.97 | 5,168.88 | 0 |
| Apr 25 2024 | 5,170.51 | -61.09 | -1.17% | 5,218.40 | 5,234.19 | 5,155.49 | 0 |
| Apr 24 2024 | 5,231.60 | 4.29 | 0.08% | 5,241.91 | 5,262.06 | 5,230.40 | 0 |
| Apr 23 2024 | 5,227.31 | 58.73 | 1.14% | 5,179.64 | 5,229.12 | 5,167.93 | 0 |
| Apr 22 2024 | 5,168.58 | 37.24 | 0.73% | 5,135.40 | 5,184.32 | 5,135.40 | 0 |
| Apr 19 2024 | 5,131.34 | -11.71 | -0.23% | 5,123.26 | 5,136.45 | 5,114.10 | 0 |
| Apr 18 2024 | 5,143.05 | 10.18 | 0.20% | 5,124.42 | 5,151.10 | 5,122.17 | 0 |
| Apr 17 2024 | 5,132.87 | -67.31 | -1.29% | 5,173.75 | 5,179.49 | 5,132.87 | 0 |
| Apr 16 2024 | 5,200.18 | -34.85 | -0.67% | 5,208.07 | 5,208.07 | 5,166.01 | 0 |
| Apr 15 2024 | 5,235.03 | 9.90 | 0.19% | 5,208.86 | 5,260.90 | 5,203.29 | 0 |
| Apr 12 2024 | 5,225.13 | -25.37 | -0.48% | 5,273.60 | 5,303.52 | 5,225.01 | 0 |
| Apr 11 2024 | 5,250.50 | 1.83 | 0.03% | 5,249.30 | 5,271.23 | 5,242.99 | 0 |
| Apr 10 2024 | 5,248.67 | -0.27 | -0.01% | 5,264.71 | 5,289.81 | 5,236.98 | 0 |
| Apr 09 2024 | 5,248.94 | -2.66 | -0.05% | 5,248.20 | 5,252.02 | 5,231.41 | 0 |
| Apr 08 2024 | 5,251.60 | -18.58 | -0.35% | 5,263.04 | 5,270.32 | 5,244.66 | 0 |
| Apr 05 2024 | 5,270.18 | -20.93 | -0.40% | 5,235.67 | 5,270.59 | 5,218.48 | 0 |
| Apr 04 2024 | 5,291.11 | -5.00 | -0.09% | 5,280.52 | 5,303.12 | 5,268.86 | 0 |
| Apr 03 2024 | 5,296.11 | 0.03 | 0.00% | 5,294.87 | 5,306.05 | 5,286.57 | 0 |
| Apr 02 2024 | 5,296.08 | -149.66 | -2.75% | 5,456.80 | 5,460.67 | 5,286.89 | 0 |
| Mar 28 2024 | 5,445.74 | 23.51 | 0.43% | 5,432.32 | 5,452.92 | 5,429.89 | 0 |
| Mar 27 2024 | 5,422.23 | 50.00 | 0.93% | 5,376.58 | 5,429.68 | 5,376.58 | 0 |
| Mar 26 2024 | 5,372.23 | 14.48 | 0.27% | 5,358.62 | 5,378.94 | 5,348.77 | 0 |
| Mar 25 2024 | 5,357.75 | -25.23 | -0.47% | 5,377.15 | 5,378.98 | 5,356.49 | 0 |
| Mar 22 2024 | 5,382.98 | -4.26 | -0.08% | 5,387.79 | 5,403.48 | 5,377.35 | 0 |
| Mar 21 2024 | 5,387.24 | 48.09 | 0.90% | 5,339.34 | 5,395.91 | 5,338.59 | 0 |
| Mar 20 2024 | 5,339.15 | -17.83 | -0.33% | 5,362.54 | 5,382.13 | 5,338.63 | 0 |
| Mar 19 2024 | 5,356.98 | -2.00 | -0.04% | 5,344.02 | 5,357.46 | 5,336.60 | 0 |
| Mar 18 2024 | 5,358.98 | 37.74 | 0.71% | 5,329.00 | 5,363.92 | 5,319.15 | 0 |
